2,538€
-11,57%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 3,17 | 3,35 | 2,26 | 2,35 | -19,66% | 6.407,00 |
| 16.02.2026 | 1,90 | 3,28 | 1,87 | 2,93 | 55,09% | 14.274,00 |
| 13.02.2026 | 2,02 | 2,08 | 1,82 | 1,89 | -3,87% | 90,00 |
| 12.02.2026 | 2,08 | 2,11 | 1,96 | 1,96 | -5,22% | - |
| 11.02.2026 | 2,08 | 2,08 | 2,07 | 2,07 | -0,72% | - |
| 10.02.2026 | 2,08 | 2,13 | 2,04 | 2,09 | 0,24% | - |
| 09.02.2026 | 2,07 | 2,14 | 2,02 | 2,08 | 2,72% | 2.000,00 |
| 06.02.2026 | 2,05 | 2,10 | 1,98 | 2,03 | -1,84% | - |
| 05.02.2026 | 2,06 | 2,12 | 2,04 | 2,06 | 0,00% | 1.630,00 |
| 04.02.2026 | 2,21 | 2,22 | 2,06 | 2,06 | -6,01% | 22.000,00 |
| 03.02.2026 | 2,19 | 2,23 | 2,14 | 2,20 | 0,32% | - |
| 02.02.2026 | 2,36 | 2,41 | 2,02 | 2,19 | -8,83% | - |
| 30.01.2026 | 2,42 | 2,47 | 2,39 | 2,40 | -1,15% | - |
| 29.01.2026 | 2,43 | 2,56 | 2,40 | 2,43 | 0,00% | - |
| 28.01.2026 | 2,49 | 2,60 | 2,42 | 2,43 | -3,84% | 11.250,00 |
| 27.01.2026 | 2,51 | 2,55 | 2,49 | 2,53 | 1,12% | - |
| 26.01.2026 | 2,50 | 2,58 | 2,46 | 2,50 | 1,59% | 85.500,00 |
| 23.01.2026 | 2,51 | 2,53 | 2,43 | 2,46 | -1,80% | - |
| 22.01.2026 | 2,48 | 2,66 | 2,43 | 2,50 | -2,15% | 25.800,00 |
| 21.01.2026 | 2,66 | 2,69 | 2,30 | 2,56 | -4,19% | 26.600,00 |
| 20.01.2026 | 2,71 | 2,79 | 2,61 | 2,67 | -0,11% | - |
| 19.01.2026 | 2,89 | 3,05 | 2,62 | 2,67 | -8,86% | 16.000,00 |
| 16.01.2026 | 3,02 | 3,07 | 2,93 | 2,93 | -2,72% | - |
| 15.01.2026 | 3,08 | 3,15 | 2,97 | 3,02 | -2,43% | - |
| 14.01.2026 | 3,26 | 3,32 | 3,09 | 3,09 | -5,74% | - |
| 13.01.2026 | 3,27 | 3,48 | 3,18 | 3,28 | 1,64% | 3.600,00 |
| 12.01.2026 | 3,21 | 3,42 | 3,17 | 3,23 | 0,31% | - |
| 09.01.2026 | 3,29 | 3,56 | 3,06 | 3,22 | -1,17% | 7.647,00 |
| 08.01.2026 | 3,14 | 3,32 | 3,14 | 3,25 | 4,60% | - |
| 07.01.2026 | 3,05 | 3,49 | 3,01 | 3,11 | 5,25% | 39.980,00 |
| 06.01.2026 | 2,66 | 3,19 | 2,66 | 2,96 | 13,09% | - |
| 05.01.2026 | 2,53 | 2,64 | 2,40 | 2,61 | 6,22% | - |
| 02.01.2026 | 2,77 | 2,77 | 2,41 | 2,46 | -12,39% | - |
| 30.12.2025 | 3,03 | 3,09 | 2,61 | 2,81 | -7,93% | - |
| 29.12.2025 | 3,20 | 3,43 | 2,88 | 3,05 | -4,84% | 17.770,00 |
| 23.12.2025 | 3,38 | 3,57 | 3,09 | 3,21 | -3,17% | 4.750,00 |
| 22.12.2025 | 3,21 | 3,85 | 3,13 | 3,31 | 8,24% | 102.470,00 |
| 19.12.2025 | 2,68 | 3,57 | 2,68 | 3,06 | 22,91% | 25.165,00 |
| 18.12.2025 | 3,53 | 3,78 | 2,46 | 2,49 | -29,68% | 115.409,00 |
| 17.12.2025 | 3,32 | 3,84 | 3,23 | 3,54 | 13,58% | 70.926,00 |
| 16.12.2025 | 2,44 | 3,39 | 2,40 | 3,12 | 26,11% | 30.098,00 |
| 15.12.2025 | 1,67 | 2,75 | 1,67 | 2,47 | 46,41% | 26.930,00 |
| 12.12.2025 | 1,70 | 1,82 | 1,61 | 1,69 | 3,43% | 56.000,00 |
| 11.12.2025 | 1,68 | 1,73 | 1,62 | 1,63 | 1,30% | 9.085,00 |
| 10.12.2025 | 1,58 | 1,61 | 1,54 | 1,61 | 2,09% | 3.100,00 |
| 09.12.2025 | 1,62 | 1,65 | 1,57 | 1,58 | -3,07% | - |
| 08.12.2025 | 1,70 | 1,76 | 1,62 | 1,63 | -2,98% | 1.290,00 |
| 05.12.2025 | 1,68 | 1,70 | 1,61 | 1,68 | 2,13% | 10.170,00 |
| 04.12.2025 | 1,69 | 1,77 | 1,63 | 1,64 | -3,13% | - |
| 03.12.2025 | 1,89 | 1,93 | 1,64 | 1,70 | -12,54% | 38.000,00 |
| 02.12.2025 | 1,99 | 2,03 | 1,93 | 1,94 | -4,53% | 6.361,00 |
| 01.12.2025 | 2,03 | 2,08 | 1,97 | 2,03 | 0,00% | - |
| 28.11.2025 | 2,03 | 2,06 | 2,01 | 2,03 | -0,39% | - |
| 27.11.2025 | 2,07 | 2,08 | 2,02 | 2,04 | 0,39% | - |
| 26.11.2025 | 2,07 | 2,12 | 2,03 | 2,03 | -2,07% | - |
| 25.11.2025 | 2,09 | 2,11 | 2,03 | 2,07 | 1,87% | - |
| 24.11.2025 | 2,07 | 2,11 | 2,02 | 2,04 | -2,16% | 42.800,00 |
| 21.11.2025 | 2,09 | 2,09 | 2,04 | 2,08 | 0,34% | - |
| 20.11.2025 | 2,14 | 2,15 | 2,07 | 2,07 | -3,27% | - |
| 19.11.2025 | 2,04 | 2,20 | 2,04 | 2,14 | 7,69% | 7.525,00 |
| 18.11.2025 | 2,12 | 2,20 | 1,99 | 1,99 | -5,60% | - |
| 17.11.2025 | 2,16 | 2,43 | 2,10 | 2,11 | 0,14% | 60.000,00 |
| 14.11.2025 | 2,27 | 2,40 | 2,11 | 2,11 | -6,57% | 6.000,00 |
| 13.11.2025 | 2,35 | 2,42 | 2,23 | 2,25 | -5,06% | - |
| 12.11.2025 | 2,37 | 2,46 | 2,36 | 2,37 | 0,42% | 250,00 |
| 11.11.2025 | 2,40 | 2,44 | 2,34 | 2,36 | -7,33% | 5.400,00 |
| 10.11.2025 | 2,55 | 2,57 | 2,55 | 2,55 | 1,59% | - |
| 07.11.2025 | 2,57 | 2,62 | 2,51 | 2,51 | -1,49% | - |
| 06.11.2025 | 2,61 | 2,62 | 2,53 | 2,55 | -2,64% | - |
| 05.11.2025 | 2,61 | 2,63 | 2,58 | 2,62 | 0,15% | 1.950,00 |
| 04.11.2025 | 2,62 | 2,67 | 2,58 | 2,61 | 0,31% | 2.154,00 |
| 03.11.2025 | 2,63 | 2,68 | 2,60 | 2,61 | -1,14% | 4.221,00 |
| 31.10.2025 | 2,64 | 2,65 | 2,61 | 2,64 | 0,76% | - |
| 30.10.2025 | 2,65 | 2,65 | 2,62 | 2,62 | -0,19% | - |
| 29.10.2025 | 2,67 | 2,69 | 2,61 | 2,62 | -0,76% | - |
| 28.10.2025 | 2,59 | 2,67 | 2,59 | 2,64 | 2,33% | - |
| 27.10.2025 | 2,67 | 2,67 | 2,58 | 2,58 | -3,01% | 21.600,00 |
| 24.10.2025 | 2,63 | 2,68 | 2,62 | 2,66 | 1,22% | 505,00 |
| 23.10.2025 | 2,65 | 2,66 | 2,60 | 2,63 | 1,66% | 39,00 |
| 22.10.2025 | 2,64 | 2,67 | 2,59 | 2,59 | -0,31% | - |
| 21.10.2025 | 2,66 | 2,66 | 2,59 | 2,59 | -5,19% | 6.460,00 |
| 20.10.2025 | 2,66 | 2,77 | 2,62 | 2,74 | 1,56% | 802,00 |
| 17.10.2025 | 2,66 | 2,79 | 2,60 | 2,69 | 2,40% | - |
| 16.10.2025 | 2,69 | 2,72 | 2,62 | 2,63 | 0,38% | 192,00 |
| 15.10.2025 | 2,69 | 2,80 | 2,62 | 2,62 | -2,42% | - |
| 14.10.2025 | 2,71 | 2,74 | 2,62 | 2,69 | -1,03% | 16.500,00 |
| 13.10.2025 | 2,67 | 2,73 | 2,59 | 2,71 | 1,50% | 19.200,00 |
| 10.10.2025 | 2,86 | 2,88 | 2,62 | 2,67 | -7,19% | 18.235,00 |
| 09.10.2025 | 2,88 | 2,90 | 2,83 | 2,88 | -2,70% | - |
| 08.10.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,20% | - |
| 07.10.2025 | 2,92 | 2,93 | 2,92 | 2,93 | 2,81% | - |
| 06.10.2025 | 2,98 | 3,03 | 2,85 | 2,85 | -5,89% | 875,00 |
| 03.10.2025 | 2,98 | 3,04 | 2,98 | 3,02 | 3,35% | - |
| 02.10.2025 | 2,92 | 3,25 | 2,87 | 2,93 | 1,56% | 1.650,00 |
| 01.10.2025 | 2,93 | 2,95 | 2,86 | 2,88 | -2,64% | - |
| 30.09.2025 | 2,98 | 3,01 | 2,96 | 2,96 | -0,90% | - |
| 29.09.2025 | 2,91 | 3,04 | 2,85 | 2,99 | 5,74% | - |
| 26.09.2025 | 2,85 | 2,87 | 2,82 | 2,82 | -1,05% | - |
| 25.09.2025 | 2,82 | 2,87 | 2,82 | 2,85 | 1,97% | - |
| 24.09.2025 | 2,89 | 2,92 | 2,78 | 2,80 | -1,93% | 170,00 |